Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot Natl Bncp (NQ: PNBK )

2.250 +0.070 (+3.21%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.00 10.87 10.00 10.87 500 +0.59(+5.74%)
Feb 25, 2021 10.28 10.28 10.28 10.28 283 +0.27(+2.70%)
Feb 24, 2021 10.01 10.01 10.01 22 +0.00(+0.00%)
Feb 23, 2021 10.01 10.01 10.01 10.01 203 +0.02(+0.20%)
Feb 22, 2021 9.990 9.990 9.990 187 +0.00(+0.00%)
Feb 19, 2021 9.990 9.990 9.990 75 +0.00(+0.00%)
Feb 18, 2021 9.990 9.990 9.990 2 +0.00(+0.00%)
Feb 17, 2021 10.18 10.69 9.990 9.990 583 -0.31(-3.06%)
Feb 16, 2021 10.21 10.30 9.950 10.30 430 -0.26(-2.44%)
Feb 12, 2021 10.56 10.56 10.56 10.56 300 -0.31(-2.83%)
Feb 11, 2021 10.87 10.87 10.87 108 +0.00(+0.00%)
Feb 10, 2021 10.87 10.87 10.87 10.87 352 -0.08(-0.75%)
Feb 09, 2021 10.95 10.95 10.95 249 +0.00(+0.00%)
Feb 08, 2021 10.95 10.95 10.95 10.95 387 +0.10(+0.90%)
Feb 05, 2021 10.85 10.85 10.85 192 +0.00(+0.00%)
Feb 04, 2021 10.85 10.85 10.85 10.85 263 +0.93(+9.42%)
Feb 03, 2021 9.919 9.919 9.919 104 +0.00(+0.00%)
Feb 02, 2021 9.919 9.919 9.919 57 +0.00(+0.00%)
Feb 01, 2021 9.919 9.919 9.919 9.919 320 -0.33(-3.22%)
Jan 29, 2021 10.25 10.25 10.25 156 +0.00(+0.00%)
Jan 28, 2021 10.88 10.88 10.25 10.25 1,544 -0.44(-4.07%)
Jan 27, 2021 10.69 10.69 10.69 35 +0.00(+0.00%)
Jan 26, 2021 10.85 10.85 10.69 10.69 267 -0.21(-1.97%)
Jan 25, 2021 10.88 10.90 9.906 10.90 637 +0.70(+6.86%)
Jan 22, 2021 10.20 10.20 10.20 2 +0.00(+0.00%)
Jan 21, 2021 10.20 10.20 10.20 3 +0.00(+0.00%)
Jan 20, 2021 10.01 10.67 10.01 10.20 1,319 -0.20(-1.92%)
Jan 19, 2021 10.40 10.40 10.40 4 +0.00(+0.00%)
Jan 15, 2021 10.40 10.40 10.40 149 +0.00(+0.00%)
Jan 14, 2021 9.770 10.40 9.770 10.40 5,154 +0.00(+0.00%)
Jan 13, 2021 10.00 10.61 10.00 10.40 2,375 +0.40(+4.00%)
Jan 12, 2021 10.00 10.00 10.00 32 +0.00(+0.00%)
Jan 11, 2021 9.780 10.23 9.780 10.00 6,029 -0.49(-4.67%)
Jan 08, 2021 10.49 10.49 10.49 61 +0.00(+0.00%)
Jan 07, 2021 10.49 10.49 10.49 10.49 279 +0.94(+9.84%)
Jan 06, 2021 9.520 9.710 9.500 9.550 2,316 -0.24(-2.45%)
Jan 05, 2021 10.29 10.59 9.790 9.790 789 +0.05(+0.51%)
Jan 04, 2021 9.510 10.00 9.510 9.740 1,922 -0.20(-2.01%)
Dec 31, 2020 9.940 9.940 9.940 4,968 +0.11(+1.13%)
Dec 30, 2020 9.332 9.990 9.080 9.829 4,968 -0.16(-1.61%)
Dec 29, 2020 9.490 9.990 9.000 9.990 2,268 +0.07(+0.69%)
Dec 28, 2020 9.950 10.00 9.525 9.922 4,222 +0.26(+2.66%)
Dec 24, 2020 9.665 9.665 9.665 31 +0.00(+0.00%)
Dec 23, 2020 9.140 9.770 9.140 9.665 985 +0.97(+11.19%)
Dec 22, 2020 8.692 8.692 8.692 8.692 261 -0.49(-5.35%)
Dec 21, 2020 9.464 9.464 8.800 9.184 506 +0.68(+8.05%)
Dec 18, 2020 8.500 9.050 8.500 8.500 2,200 -0.55(-6.08%)
Dec 17, 2020 9.050 9.050 8.550 9.050 3,881 +0.16(+1.80%)
Dec 16, 2020 9.000 9.130 8.865 8.890 1,733 -0.13(-1.44%)
Dec 15, 2020 8.600 9.020 8.600 9.020 284 +0.31(+3.62%)
Dec 14, 2020 8.705 8.705 8.705 8.705 271 -0.04(-0.51%)
Dec 11, 2020 8.750 8.750 8.750 123 +0.00(+0.00%)
Dec 10, 2020 8.650 9.050 8.600 8.750 3,797 -0.14(-1.57%)
Dec 09, 2020 8.640 8.890 8.600 8.890 5,443 +0.39(+4.59%)
Dec 08, 2020 8.500 8.500 8.500 8.500 409 -0.14(-1.61%)
Dec 07, 2020 8.000 8.800 8.000 8.639 4,207 +0.43(+5.23%)
Dec 04, 2020 7.990 8.780 7.990 8.210 2,700 +0.23(+2.86%)
Dec 03, 2020 7.982 7.982 7.982 7.982 442 -0.01(-0.10%)
Dec 02, 2020 7.990 7.990 7.990 175 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.